MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04461 | $0.04491 | $0.04105 | $0.04134 | $123.25 | $309,395 |
| 2018-10-02 | $0.04122 | $0.04144 | $0.04053 | $0.04057 | $28.95 | $303,669 |
| 2018-10-03 | $0.04059 | $0.04432 | $0.03333 | $0.04407 | $98.44 | $329,952 |
| 2018-10-04 | $0.04413 | $0.04484 | $0.04399 | $0.04478 | $50.57 | $335,204 |
| 2018-10-05 | $0.03977 | $0.04162 | $0.03953 | $0.04162 | $212.91 | $311,657 |
| 2018-10-06 | $0.04172 | $0.04173 | $0.04117 | $0.04141 | $161.55 | $310,135 |
| 2018-10-07 | $0.03618 | $0.03959 | $0.03594 | $0.03934 | $32.96 | $294,631 |
| 2018-10-08 | $0.03952 | $0.04009 | $0.03922 | $0.03976 | $48.45 | $297,818 |
| 2018-10-09 | $0.03990 | $0.03995 | $0.03680 | $0.03714 | $60.39 | $278,258 |
| 2018-10-10 | $0.03700 | $0.04024 | $0.03600 | $0.04022 | $101.58 | $301,330 |
| 2018-10-11 | $0.04008 | $0.04012 | $0.03768 | $0.03790 | $266.69 | $283,999 |
| 2018-10-12 | $0.03785 | $0.03837 | $0.03778 | $0.03805 | $100.10 | $285,146 |
| 2018-10-13 | $0.03805 | $0.03831 | $0.03793 | $0.03800 | $43.30 | $284,804 |
| 2018-10-14 | $0.03801 | $0.03859 | $0.03801 | $0.03819 | $34.54 | $286,243 |
| 2018-10-15 | $0.03823 | $0.04318 | $0.03341 | $0.03373 | $175.68 | $252,803 |
| 2018-10-16 | $0.03369 | $0.03819 | $0.03358 | $0.03753 | $11.25 | $281,356 |
| 2018-10-17 | $0.03766 | $0.03856 | $0.03455 | $0.03836 | $35.25 | $287,581 |
| 2018-10-18 | $0.03851 | $0.03865 | $0.03780 | $0.03780 | $6.95 | $283,418 |
| 2018-10-19 | $0.03403 | $0.03766 | $0.03390 | $0.03395 | $45.86 | $254,606 |
| 2018-10-20 | $0.03396 | $0.03419 | $0.03280 | $0.03307 | $34.91 | $247,975 |
| 2018-10-21 | $0.03307 | $0.03334 | $0.03056 | $0.03119 | $27.16 | $233,957 |
| 2018-10-22 | $0.03118 | $0.03161 | $0.03046 | $0.03059 | $126.91 | $229,427 |
| 2018-10-23 | $0.03058 | $0.03088 | $0.03042 | $0.03079 | $4.42 | $230,996 |
| 2018-10-24 | $0.03065 | $0.03102 | $0.02838 | $0.02850 | $244.66 | $213,846 |
| 2018-10-25 | $0.02851 | $0.03093 | $0.02569 | $0.02571 | $160.54 | $192,936 |
| 2018-10-26 | $0.02567 | $0.03153 | $0.02564 | $0.03150 | $54.13 | $236,368 |
| 2018-10-27 | $0.03138 | $0.03156 | $0.02731 | $0.02736 | $16.30 | $205,335 |
| 2018-10-28 | $0.02751 | $0.03207 | $0.02712 | $0.03203 | $103.50 | $240,379 |
| 2018-10-29 | $0.03186 | $0.03201 | $0.02642 | $0.02659 | $49.07 | $199,599 |
| 2018-10-30 | $0.02659 | $0.03336 | $0.02652 | $0.03312 | $291.54 | $248,623 |
| 2018-10-31 | $0.03322 | $0.1493 | $0.02944 | $0.03691 | $5,121.84 | $277,102 |